Vanguard Growth Index Admiral (VIGAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 171.43 | 171.43 | 171.43 | 171.43 | 171.43 | - |
| May 01, 2024 | 169.21 | 169.21 | 169.21 | 169.21 | 169.21 | - |
| Apr 30, 2024 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | - |
| Apr 29, 2024 | 172.91 | 172.91 | 172.91 | 172.91 | 172.91 | - |
| Apr 26, 2024 | 172.59 | 172.59 | 172.59 | 172.59 | 172.59 | - |
| Apr 25, 2024 | 169.26 | 169.26 | 169.26 | 169.26 | 169.26 | - |
| Apr 24, 2024 | 170.41 | 170.41 | 170.41 | 170.41 | 170.41 | - |
| Apr 23, 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
| Apr 22, 2024 | 167.63 | 167.63 | 167.63 | 167.63 | 167.63 | - |
| Apr 19, 2024 | 165.97 | 165.97 | 165.97 | 165.97 | 165.97 | - |
| Apr 18, 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
| Apr 17, 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | - |
| Apr 16, 2024 | 172.32 | 172.32 | 172.32 | 172.32 | 172.32 | - |
| Apr 15, 2024 | 172.38 | 172.38 | 172.38 | 172.38 | 172.38 | - |
| Apr 12, 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | - |
| Apr 11, 2024 | 178.17 | 178.17 | 178.17 | 178.17 | 178.17 | - |
| Apr 10, 2024 | 175.51 | 175.51 | 175.51 | 175.51 | 175.51 | - |
| Apr 09, 2024 | 176.59 | 176.59 | 176.59 | 176.59 | 176.59 | - |
| Apr 08, 2024 | 176.36 | 176.36 | 176.36 | 176.36 | 176.36 | - |
| Apr 05, 2024 | 176.44 | 176.44 | 176.44 | 176.44 | 176.44 | - |
| Apr 04, 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
| Apr 03, 2024 | 176.27 | 176.27 | 176.27 | 176.27 | 176.27 | - |
| Apr 02, 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - |
| Apr 01, 2024 | 177.22 | 177.22 | 177.22 | 177.22 | 177.22 | - |
| Mar 28, 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| Mar 27, 2024 | 177.52 | 177.52 | 177.52 | 177.52 | 177.52 | - |
| Mar 26, 2024 | 176.93 | 176.93 | 176.93 | 176.93 | 176.93 | - |
| Mar 25, 2024 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | - |
| Mar 22, 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
| Mar 21, 2024 | 178.06 | 178.06 | 178.06 | 178.06 | 178.06 | - |
| Mar 20, 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | - |
| Mar 19, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
| Mar 18, 2024 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | - |
| Mar 15, 2024 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - |
| Mar 14, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Mar 13, 2024 | 175.97 | 175.97 | 175.97 | 175.97 | 175.97 | - |
| Mar 12, 2024 | 176.79 | 176.79 | 176.79 | 176.79 | 176.79 | - |
| Mar 11, 2024 | 173.71 | 173.71 | 173.71 | 173.71 | 173.71 | - |
| Mar 08, 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | - |
| Mar 07, 2024 | 176.48 | 176.48 | 176.48 | 176.48 | 176.48 | - |
| Mar 06, 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
| Mar 05, 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
| Mar 04, 2024 | 176.04 | 176.04 | 176.04 | 176.04 | 176.04 | - |
| Mar 01, 2024 | 176.79 | 176.79 | 176.79 | 176.79 | 176.79 | - |
| Feb 29, 2024 | 175.09 | 175.09 | 175.09 | 175.09 | 175.09 | - |
| Feb 28, 2024 | 173.68 | 173.68 | 173.68 | 173.68 | 173.68 | - |
| Feb 27, 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
| Feb 26, 2024 | 173.89 | 173.89 | 173.89 | 173.89 | 173.89 | - |
| Feb 23, 2024 | 174.38 | 174.38 | 174.38 | 174.38 | 174.38 | - |
| Feb 22, 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - |
| Feb 21, 2024 | 169.27 | 169.27 | 169.27 | 169.27 | 169.27 | - |
| Feb 20, 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
| Feb 16, 2024 | 171.57 | 171.57 | 171.57 | 171.57 | 171.57 | - |
| Feb 15, 2024 | 172.71 | 172.71 | 172.71 | 172.71 | 172.71 | - |
| Feb 14, 2024 | 172.51 | 172.51 | 172.51 | 172.51 | 172.51 | - |
| Feb 13, 2024 | 170.26 | 170.26 | 170.26 | 170.26 | 170.26 | - |
| Feb 12, 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
| Feb 09, 2024 | 173.81 | 173.81 | 173.81 | 173.81 | 173.81 | - |
| Feb 08, 2024 | 171.92 | 171.92 | 171.92 | 171.92 | 171.92 | - |
| Feb 07, 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 171.63 | - |
| Feb 06, 2024 | 169.46 | 169.46 | 169.46 | 169.46 | 169.46 | - |
| Feb 05, 2024 | 169.36 | 169.36 | 169.36 | 169.36 | 169.36 | - |
| Feb 02, 2024 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | - |
| Feb 01, 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 166.04 | - |
| Jan 31, 2024 | 163.61 | 163.61 | 163.61 | 163.61 | 163.61 | - |
| Jan 30, 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
| Jan 29, 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| Jan 26, 2024 | 166.11 | 166.11 | 166.11 | 166.11 | 166.11 | - |
| Jan 25, 2024 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | - |
| Jan 24, 2024 | 166.11 | 166.11 | 166.11 | 166.11 | 166.11 | - |
| Jan 23, 2024 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | - |
| Jan 22, 2024 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | - |
| Jan 19, 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
| Jan 18, 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
| Jan 17, 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - |
| Jan 16, 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
| Jan 12, 2024 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | - |
| Jan 11, 2024 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | - |
| Jan 10, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| Jan 09, 2024 | 158.81 | 158.81 | 158.81 | 158.81 | 158.81 | - |
| Jan 08, 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | - |
| Jan 05, 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | - |
| Jan 04, 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
| Jan 03, 2024 | 155.72 | 155.72 | 155.72 | 155.72 | 155.72 | - |
| Jan 02, 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | - |
| Dec 29, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Dec 28, 2023 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
| Dec 27, 2023 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | - |
| Dec 26, 2023 | 160.34 | 160.34 | 160.34 | 160.34 | 160.34 | - |
| Dec 22, 2023 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| Dec 21, 2023 | 159.87 | 159.87 | 159.87 | 159.87 | 159.87 | - |
| Dec 20, 2023 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | - |
| Dec 20, 2023 | 0.297 Dividend | |||||
| Dec 19, 2023 | 160.55 | 160.55 | 160.55 | 160.55 | 160.25 | - |
| Dec 18, 2023 | 159.74 | 159.74 | 159.74 | 159.74 | 159.44 | - |
| Dec 15, 2023 | 158.64 | 158.64 | 158.64 | 158.64 | 158.35 | - |
| Dec 14, 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 157.71 | - |
| Dec 13, 2023 | 158.37 | 158.37 | 158.37 | 158.37 | 158.08 | - |
| Dec 12, 2023 | 156.53 | 156.53 | 156.53 | 156.53 | 156.24 | - |
| Dec 11, 2023 | 155.30 | 155.30 | 155.30 | 155.30 | 155.01 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.